Finbar Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.675	0.680	0.675	0.680	0.564	66,174
2023-12-12	0.665	0.665	0.665	0.665	0.552	0
2023-12-11	0.685	0.685	0.665	0.665	0.552	1,671
2023-12-08	0.690	0.690	0.690	0.690	0.573	0
2023-12-07	0.690	0.690	0.690	0.690	0.573	100
2023-12-06	0.665	0.680	0.665	0.680	0.564	24,773
2023-12-05	0.680	0.680	0.680	0.680	0.564	15,000
2023-12-04	0.670	0.670	0.670	0.670	0.556	5,771
2023-12-01	0.665	0.665	0.665	0.665	0.552	24,286
2023-11-30	0.670	0.670	0.660	0.665	0.552	227,287
2023-11-29	0.665	0.670	0.665	0.665	0.552	391,754
2023-11-28	0.678	0.678	0.670	0.670	0.556	82
2023-11-27	0.665	0.675	0.660	0.665	0.552	43,350
2023-11-24	0.660	0.660	0.660	0.660	0.548	11,940
2023-11-23	0.660	0.665	0.660	0.665	0.552	16,693
2023-11-22	0.660	0.660	0.660	0.660	0.548	27,000
2023-11-21	0.655	0.660	0.650	0.660	0.548	66,873
2023-11-20	0.660	0.660	0.660	0.660	0.548	89
2023-11-17	0.655	0.655	0.655	0.655	0.544	89
2023-11-16	0.660	0.660	0.655	0.660	0.548	17,329
2023-11-15	0.660	0.660	0.660	0.660	0.548	0
2023-11-14	0.660	0.660	0.660	0.660	0.548	110
2023-11-13	0.660	0.660	0.660	0.660	0.548	0
2023-11-10	0.660	0.660	0.660	0.660	0.548	909
2023-11-09	0.655	0.655	0.655	0.655	0.544	45,908
2023-11-08	0.650	0.650	0.650	0.650	0.540	0
2023-11-07	0.650	0.650	0.650	0.650	0.540	8,803
2023-11-06	0.650	0.655	0.650	0.650	0.540	198,731
2023-11-03	0.650	0.660	0.640	0.650	0.540	171,941
2023-11-02	0.630	0.645	0.625	0.645	0.535	105,450
2023-11-01	0.650	0.655	0.620	0.625	0.519	47,055
2023-10-31	0.650	0.650	0.650	0.650	0.540	43
2023-10-30	0.650	0.650	0.650	0.650	0.540	2,612
2023-10-27	0.650	0.650	0.650	0.650	0.540	0
2023-10-26	0.685	0.685	0.650	0.650	0.540	183
2023-10-25	0.685	0.690	0.685	0.690	0.573	168
2023-10-24	0.655	0.685	0.650	0.685	0.569	65,288
2023-10-23	0.655	0.655	0.650	0.650	0.540	17,044
2023-10-20	0.660	0.665	0.660	0.665	0.552	55,331
2023-10-19	0.670	0.670	0.660	0.660	0.548	6,637
2023-10-18	0.675	0.675	0.660	0.660	0.548	5,480
2023-10-17	0.678	0.678	0.678	0.678	0.562	0
2023-10-16	0.678	0.678	0.678	0.678	0.562	740
2023-10-13	0.685	0.685	0.670	0.685	0.569	38,879
2023-10-12	0.670	0.700	0.670	0.700	0.581	1,284
2023-10-11	0.650	0.650	0.650	0.650	0.540	0
2023-10-10	0.655	0.655	0.650	0.650	0.540	25,239
2023-10-09	0.670	0.670	0.655	0.655	0.544	26,681
2023-10-06	0.670	0.670	0.670	0.670	0.556	33,006
2023-10-05	0.650	0.670	0.650	0.670	0.556	21,198
2023-10-04	0.660	0.670	0.650	0.670	0.556	22,364
2023-10-03	0.655	0.670	0.655	0.660	0.548	514
2023-10-02	0.650	0.685	0.650	0.655	0.544	18,046
2023-09-29	0.650	0.660	0.650	0.660	0.548	30,053
2023-09-28	0.650	0.655	0.650	0.650	0.540	43,524
2023-09-27	0.670	0.670	0.650	0.650	0.540	78,628
2023-09-26	0.670	0.670	0.650	0.665	0.552	627
2023-09-25	0.670	0.670	0.650	0.665	0.552	7,690
2023-09-22	0.670	0.670	0.670	0.670	0.556	0
2023-09-21	0.660	0.670	0.660	0.670	0.556	21,808

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0300 AUD
2026-03-11	0.0250 AUD
2025-07-22	0.0200 AUD
2024-09-11	0.0800 AUD
2022-08-08	0.0200 AUD
2022-03-03	0.0200 AUD
2021-08-09	0.0200 AUD
2021-03-04	0.0200 AUD
2020-09-10	0.0100 AUD
2020-03-11	0.0200 AUD
2019-09-04	0.0300 AUD
2019-03-04	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.